Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	58.38	58.60	58.07	58.49	12,693,102	+0.14(+0.24%)
Apr 29, 2014	58.44	58.71	58.13	58.35	10,803,564	+0.35(+0.60%)
Apr 28, 2014	57.96	58.41	57.49	58.00	16,909,294	+0.33(+0.57%)
Apr 25, 2014	57.65	57.87	57.46	57.67	14,143,671	-0.19(-0.33%)
Apr 24, 2014	57.59	58.42	57.05	57.86	30,532,046	-2.11(-3.52%)
Apr 23, 2014	60.19	60.19	59.56	59.97	16,675,687	+0.07(+0.12%)
Apr 22, 2014	60.32	60.44	59.88	59.90	10,715,790	-0.24(-0.40%)
Apr 21, 2014	60.33	60.68	59.86	60.14	8,025,141	-0.29(-0.48%)
Apr 17, 2014	59.55	60.43	60.43	60.43	14,219,501	+0.85(+1.42%)
Apr 16, 2014	59.44	59.65	59.01	59.58	9,223,208	+0.51(+0.87%)
Apr 15, 2014	58.70	59.40	58.33	59.07	11,816,796	+0.26(+0.44%)
Apr 14, 2014	58.48	58.85	57.98	58.81	10,979,983	+0.84(+1.45%)
Apr 11, 2014	57.61	58.61	57.61	57.97	12,500,661	-0.04(-0.08%)
Apr 10, 2014	59.52	59.67	57.85	58.01	13,568,386	-1.38(-2.33%)
Apr 09, 2014	58.90	59.40	58.59	59.39	11,365,368	+0.77(+1.32%)
Apr 08, 2014	57.74	58.66	57.57	58.62	12,169,579	+0.60(+1.04%)
Apr 07, 2014	57.96	58.90	57.66	58.02	13,340,344	-0.33(-0.57%)
Apr 04, 2014	60.26	60.45	58.30	58.35	15,140,861	-1.50(-2.51%)
Apr 03, 2014	59.60	60.41	59.60	59.85	11,699,582	+0.30(+0.51%)
Apr 02, 2014	59.43	59.64	59.26	59.55	9,962,260	+0.03(+0.05%)
Apr 01, 2014	59.01	59.56	58.70	59.52	14,042,842	+0.92(+1.57%)
Mar 31, 2014	59.07	59.16	58.56	58.60	9,424,404	-0.31(-0.53%)
Mar 28, 2014	59.07	59.07	58.03	58.91	11,507,536	+0.17(+0.29%)
Mar 27, 2014	58.27	59.24	58.19	58.74	13,892,431	+0.55(+0.95%)
Mar 26, 2014	58.57	59.16	58.19	58.19	19,006,598	-0.19(-0.32%)
Mar 25, 2014	58.06	58.52	57.95	58.38	10,861,318	+0.61(+1.05%)
Mar 24, 2014	58.29	58.48	57.45	57.77	15,125,435	-0.33(-0.58%)
Mar 21, 2014	58.72	58.72	57.60	58.10	36,976,408	+0.07(+0.12%)
Mar 20, 2014	57.05	58.23	56.99	58.03	13,791,572	+0.96(+1.69%)
Mar 19, 2014	57.38	57.64	56.78	57.07	10,469,440	-0.48(-0.83%)
Mar 18, 2014	57.36	57.77	57.14	57.55	10,647,474	+0.32(+0.56%)
Mar 17, 2014	56.27	57.45	56.12	57.23	18,602,200	+1.69(+3.05%)
Mar 14, 2014	55.90	56.41	55.36	55.54	14,148,554	-0.66(-1.18%)
Mar 13, 2014	57.22	57.31	56.02	56.20	11,924,869	-1.00(-1.74%)
Mar 12, 2014	56.91	57.32	56.70	57.19	9,276,636	+0.19(+0.34%)
Mar 11, 2014	57.28	57.37	56.90	57.00	11,108,866	-0.27(-0.47%)
Mar 10, 2014	57.06	57.27	56.88	57.27	10,343,578	+0.21(+0.36%)
Mar 07, 2014	57.29	57.37	56.80	57.06	9,803,903	-0.16(-0.27%)
Mar 06, 2014	57.22	57.35	56.88	57.22	10,371,136	+0.25(+0.43%)
Mar 05, 2014	56.80	57.19	56.32	56.97	9,017,563	+0.42(+0.74%)
Mar 04, 2014	56.10	57.06	55.99	56.56	18,184,342	+1.84(+3.37%)
Mar 03, 2014	55.45	55.46	54.27	54.71	15,210,823	-0.97(-1.75%)
Feb 28, 2014	55.77	55.79	55.36	55.69	12,779,536	+0.07(+0.13%)
Feb 27, 2014	55.39	55.66	55.11	55.61	12,793,480	+0.10(+0.19%)
Feb 26, 2014	55.58	55.84	55.40	55.51	7,483,607	+0.10(+0.19%)
Feb 25, 2014	55.93	56.12	55.28	55.40	9,427,474	-0.38(-0.69%)
Feb 24, 2014	56.09	56.20	55.76	55.79	12,427,568	-0.13(-0.24%)
Feb 21, 2014	56.34	56.61	55.90	55.92	11,817,147	-0.25(-0.45%)
Feb 20, 2014	56.18	56.36	55.97	56.17	9,542,646	+0.13(+0.24%)
Feb 19, 2014	55.74	56.20	55.55	56.04	11,254,682	+0.13(+0.22%)
Feb 18, 2014	56.40	56.40	55.86	55.91	11,965,397	-0.50(-0.89%)
Feb 14, 2014	56.22	56.42	56.42	56.42	11,256,506	-0.12(-0.21%)
Feb 13, 2014	56.21	56.77	56.21	56.54	12,232,125	+0.01(+0.03%)
Feb 12, 2014	55.96	56.69	55.96	56.52	15,546,569	+0.59(+1.06%)
Feb 11, 2014	55.33	56.01	55.12	55.93	11,987,186	+0.69(+1.25%)
Feb 10, 2014	54.88	55.27	54.65	55.24	10,229,030	+0.21(+0.38%)
Feb 07, 2014	54.29	55.08	54.14	55.03	12,175,340	+0.87(+1.60%)
Feb 06, 2014	53.80	54.24	53.49	54.17	11,036,913	+0.64(+1.20%)
Feb 05, 2014	53.33	53.74	53.27	53.53	14,156,984	-0.10(-0.19%)
Feb 04, 2014	54.29	54.32	53.46	53.63	15,766,862	-0.60(-1.10%)
Feb 03, 2014	54.49	54.69	53.94	54.23	21,469,140	-0.67(-1.21%)
Jan 31, 2014	53.76	55.09	53.71	54.89	20,850,366	+0.71(+1.31%)
Jan 30, 2014	53.73	54.28	53.23	54.18	23,774,444	+1.58(+3.01%)
Jan 29, 2014	52.81	53.31	52.50	52.60	21,536,534	-0.64(-1.21%)
Jan 28, 2014	53.25	54.10	53.07	53.24	24,585,686	-0.89(-1.65%)
Jan 27, 2014	54.74	55.00	53.80	54.14	16,946,030	-0.65(-1.19%)
Jan 24, 2014	55.69	55.80	54.78	54.79	16,244,401	-1.32(-2.36%)
Jan 23, 2014	55.83	56.14	55.59	56.11	10,912,485	+0.07(+0.12%)
Jan 22, 2014	55.84	56.11	55.56	56.05	9,791,418	+0.24(+0.42%)
Jan 21, 2014	55.47	55.89	55.37	55.81	11,893,014	+0.54(+0.98%)
Jan 17, 2014	55.25	55.27	55.27	55.27	16,593,325	+0.01(+0.01%)
Jan 16, 2014	55.08	55.38	54.74	55.26	13,850,788	+0.16(+0.28%)
Jan 15, 2014	54.28	55.24	54.28	55.11	13,517,774	+0.83(+1.53%)
Jan 14, 2014	53.53	54.51	53.53	54.28	13,398,762	+0.13(+0.23%)
Jan 13, 2014	54.57	54.93	53.87	54.15	11,594,995	-0.48(-0.88%)
Jan 10, 2014	54.81	55.10	54.12	54.64	12,003,415	-0.03(-0.05%)
Jan 09, 2014	54.76	54.81	54.49	54.67	12,259,819	+0.17(+0.31%)
Jan 08, 2014	54.10	54.49	53.76	54.49	12,133,663	+0.33(+0.60%)
Jan 07, 2014	53.84	54.22	53.70	54.17	7,966,468	+0.40(+0.74%)
Jan 06, 2014	54.05	54.14	53.66	53.77	10,402,433	-0.14(-0.26%)
Jan 03, 2014	54.24	54.35	53.58	53.91	10,776,397	-0.32(-0.59%)
Jan 02, 2014	54.44	54.56	54.18	54.23	13,637,187	-0.69(-1.25%)
Dec 31, 2013	54.55	54.92	54.92	54.92	7,740,631	+0.50(+0.92%)
Dec 30, 2013	54.48	54.66	54.36	54.41	7,280,829	-0.17(-0.31%)
Dec 27, 2013	54.55	54.74	54.48	54.58	6,817,773	+0.24(+0.44%)
Dec 26, 2013	54.03	54.49	54.03	54.35	6,231,609	+0.33(+0.60%)
Dec 24, 2013	53.75	54.18	53.73	54.02	3,512,013	+0.15(+0.27%)
Dec 23, 2013	54.38	54.41	53.64	53.87	12,085,217	-0.05(-0.10%)
Dec 20, 2013	53.61	54.02	53.43	53.93	29,290,232	+0.36(+0.66%)
Dec 19, 2013	54.05	54.21	53.35	53.57	11,876,582	-0.55(-1.02%)
Dec 18, 2013	53.90	54.15	53.02	54.13	12,665,252	+0.19(+0.36%)
Dec 17, 2013	53.61	53.98	53.44	53.93	11,612,852	+0.10(+0.18%)
Dec 16, 2013	54.07	54.18	53.62	53.84	11,532,057	+0.16(+0.29%)
Dec 13, 2013	54.31	54.33	53.64	53.68	11,794,778	-0.11(-0.21%)
Dec 12, 2013	54.00	54.30	53.61	53.79	10,139,951	-0.21(-0.38%)
Dec 11, 2013	54.72	54.81	53.96	54.00	13,354,919	-0.27(-0.50%)
Dec 10, 2013	54.19	54.61	54.06	54.27	14,494,071	+0.01(+0.01%)
Dec 09, 2013	54.67	54.87	53.95	54.27	12,007,660	-0.29(-0.53%)
Dec 06, 2013	54.44	54.71	54.07	54.55	0	+0.39(+0.72%)
Dec 05, 2013	54.00	54.31	53.92	54.16	10,443,381	+0.04(+0.07%)
Dec 04, 2013	54.01	54.36	53.88	54.13	8,797,904	-0.10(-0.18%)
Dec 03, 2013	54.13	54.32	54.04	54.22	10,737,106	-0.10(-0.18%)
Dec 02, 2013	54.38	54.64	54.17	54.32	11,967,856	-0.10(-0.19%)
Nov 29, 2013	54.38	54.65	54.18	54.42	0	+0.01(+0.03%)
Nov 27, 2013	54.17	54.42	53.85	54.41	0	+0.19(+0.35%)
Nov 26, 2013	53.51	54.21	53.43	54.21	20,679,866	+0.85(+1.60%)
Nov 25, 2013	52.33	53.39	52.23	53.36	22,482,262	-0.35(-0.64%)
Nov 22, 2013	52.93	53.80	52.90	53.71	0	+0.92(+1.74%)
Nov 21, 2013	51.82	52.86	51.82	52.79	18,435,608	+0.50(+0.96%)
Nov 20, 2013	52.96	53.29	52.20	52.29	20,520,112	-0.60(-1.13%)
Nov 19, 2013	53.13	53.32	52.80	52.88	14,325,178	-0.07(-0.14%)
Nov 18, 2013	53.21	53.22	52.79	52.96	14,863,830	-0.17(-0.32%)
Nov 15, 2013	52.51	53.13	52.34	53.12	19,320,306	+0.70(+1.33%)
Nov 14, 2013	51.51	52.62	51.42	52.43	19,967,724	+0.88(+1.70%)
Nov 13, 2013	50.78	51.55	50.46	51.55	18,450,190	+1.12(+2.22%)
Nov 12, 2013	49.72	50.47	49.72	50.43	0	+0.66(+1.32%)
Nov 11, 2013	49.54	50.00	49.45	49.78	14,346,791	+0.13(+0.25%)
Nov 08, 2013	49.63	50.08	49.36	49.65	0	+0.27(+0.54%)
Nov 07, 2013	49.19	49.87	48.77	49.39	45,875,120	-1.95(-3.80%)
Nov 06, 2013	51.11	51.39	50.55	51.34	17,641,844	+0.54(+1.07%)
Nov 05, 2013	50.98	51.20	50.69	50.79	11,607,661	-0.42(-0.81%)
Nov 04, 2013	51.63	51.67	50.98	51.21	12,592,945	-0.24(-0.47%)
Nov 01, 2013	51.18	51.53	51.03	51.45	0	+0.30(+0.59%)
Oct 31, 2013	50.93	51.51	50.61	51.15	15,201,308	+0.33(+0.65%)
Oct 30, 2013	50.78	51.05	50.67	50.82	9,760,441	+0.08(+0.16%)
Oct 29, 2013	50.59	51.08	50.50	50.74	11,130,652	+0.29(+0.57%)
Oct 28, 2013	50.34	50.51	50.03	50.45	10,361,074	+0.20(+0.40%)
Oct 25, 2013	49.47	50.25	49.32	50.25	0	+0.98(+1.99%)
Oct 24, 2013	49.66	49.69	49.18	49.27	9,498,854	-0.07(-0.15%)
Oct 23, 2013	50.25	50.42	49.26	49.35	18,318,378	-1.38(-2.73%)
Oct 22, 2013	50.68	50.98	50.64	50.73	10,987,410	+0.11(+0.22%)
Oct 21, 2013	50.43	50.75	50.32	50.62	7,592,766	+0.27(+0.54%)
Oct 18, 2013	50.40	50.77	50.22	50.35	11,200,543	-0.22(-0.43%)
Oct 17, 2013	50.27	50.61	49.94	50.57	9,976,225	-0.13(-0.25%)
Oct 16, 2013	50.42	50.86	50.34	50.70	11,173,513	+0.52(+1.03%)
Oct 15, 2013	50.05	50.57	49.91	50.18	10,471,803	+0.31(+0.62%)
Oct 14, 2013	49.40	50.01	49.26	49.87	7,535,841	+0.15(+0.30%)
Oct 11, 2013	49.29	49.76	49.02	49.72	0	+0.52(+1.06%)
Oct 10, 2013	48.74	49.30	48.58	49.20	9,956,798	+0.83(+1.72%)
Oct 09, 2013	48.99	49.01	48.19	48.37	15,001,480	-0.47(-0.96%)
Oct 08, 2013	49.45	49.49	48.77	48.84	10,887,016	-0.62(-1.25%)
Oct 07, 2013	48.87	49.80	48.80	49.46	16,029,651	-0.61(-1.22%)
Oct 04, 2013	49.50	50.19	49.41	50.07	10,667,518	+0.67(+1.36%)
Oct 03, 2013	49.85	49.85	49.10	49.40	8,366,006	-0.42(-0.84%)
Oct 02, 2013	49.34	49.86	49.28	49.82	8,257,093	+0.14(+0.28%)
Oct 01, 2013	49.61	49.97	49.44	49.68	9,331,526	+0.13(+0.25%)
Sep 30, 2013	49.27	49.75	48.99	49.55	11,606,102	-0.04(-0.09%)
Sep 27, 2013	50.19	50.26	49.38	49.60	0	-1.10(-2.16%)
Sep 26, 2013	50.85	51.05	50.57	50.70	6,759,492	+0.09(+0.17%)
Sep 25, 2013	50.38	50.82	50.28	50.61	9,531,077	+0.18(+0.35%)
Sep 24, 2013	50.58	50.72	50.16	50.43	10,795,800	-0.35(-0.68%)
Sep 23, 2013	51.53	51.70	50.70	50.78	18,355,032	-0.06(-0.12%)
Sep 20, 2013	51.17	51.45	50.79	50.84	0	-0.29(-0.58%)
Sep 19, 2013	51.31	51.56	51.10	51.13	15,890,338	-0.13(-0.26%)
Sep 18, 2013	51.14	51.43	50.72	51.26	14,920,774	+0.16(+0.32%)
Sep 17, 2013	50.32	51.13	50.17	51.10	18,691,666	+0.98(+1.95%)
Sep 16, 2013	50.64	50.48	50.03	50.12	16,568,244	-0.36(-0.71%)
Sep 13, 2013	50.95	50.97	50.32	50.48	0	-0.17(-0.33%)
Sep 12, 2013	50.59	51.32	50.42	50.65	23,423,266	+0.53(+1.06%)
Sep 11, 2013	50.27	50.50	49.68	50.12	28,530,370	-1.47(-2.85%)
Sep 10, 2013	51.08	51.80	51.08	51.59	19,429,772	+0.58(+1.14%)
Sep 09, 2013	50.05	51.06	50.05	51.01	18,267,672	+0.94(+1.88%)
Sep 06, 2013	50.04	50.39	49.59	50.07	0	+0.14(+0.28%)
Sep 05, 2013	49.56	50.03	49.50	49.93	10,940,900	+0.40(+0.82%)
Sep 04, 2013	49.19	49.69	49.17	49.52	10,695,731	+0.39(+0.79%)
Sep 03, 2013	49.26	49.86	48.97	49.13	15,994,156	+0.35(+0.71%)
Aug 30, 2013	49.05	49.07	48.39	48.79	0	-0.06(-0.12%)
Aug 29, 2013	48.75	49.16	48.62	48.85	8,786,559	+0.11(+0.23%)
Aug 28, 2013	48.38	48.94	48.32	48.74	11,616,398	+0.39(+0.82%)
Aug 27, 2013	48.55	48.80	48.26	48.34	12,357,095	-0.68(-1.39%)
Aug 26, 2013	49.08	49.24	48.91	49.02	14,187,404	-0.15(-0.30%)
Aug 23, 2013	49.07	49.31	48.77	49.17	0	+0.01(+0.03%)
Aug 22, 2013	48.83	49.18	48.80	49.16	6,531,803	+0.41(+0.84%)
Aug 21, 2013	48.55	49.06	48.47	48.75	11,441,874	-0.10(-0.21%)
Aug 20, 2013	48.72	49.16	48.55	48.85	12,382,189	+0.28(+0.57%)
Aug 19, 2013	48.97	49.35	48.54	48.57	12,377,530	-0.42(-0.85%)
Aug 16, 2013	48.83	49.37	48.83	48.99	0	-0.04(-0.07%)
Aug 15, 2013	48.58	49.02	48.47	49.02	15,447,066	-0.01(-0.01%)
Aug 14, 2013	49.12	49.22	48.79	49.03	12,649,106	-0.21(-0.43%)
Aug 13, 2013	48.86	49.39	48.72	49.24	17,053,310	+0.58(+1.19%)
Aug 12, 2013	48.25	48.78	48.18	48.66	9,757,593	+0.14(+0.29%)
Aug 09, 2013	48.58	48.73	48.36	48.53	10,777,058	-0.06(-0.12%)
Aug 08, 2013	48.03	48.80	47.86	48.58	17,202,812	+0.83(+1.75%)
Aug 07, 2013	47.79	48.21	47.60	47.75	12,952,170	-0.28(-0.58%)
Aug 06, 2013	48.46	48.55	47.98	48.03	10,681,269	-0.48(-1.00%)
Aug 05, 2013	47.90	48.61	47.84	48.51	18,094,936	-0.37(-0.75%)
Aug 02, 2013	47.52	48.88	47.52	48.88	26,385,478	+1.08(+2.27%)
Aug 01, 2013	47.43	47.95	47.09	47.79	15,835,747	+0.52(+1.10%)
Jul 31, 2013	47.30	47.56	47.16	47.27	16,958,174	+0.04(+0.08%)
Jul 30, 2013	47.39	47.73	47.15	47.24	0	+0.20(+0.42%)
Jul 29, 2013	47.21	47.52	46.99	47.04	0	-0.27(-0.57%)
Jul 26, 2013	46.07	47.45	46.01	47.31	0	+0.87(+1.88%)
Jul 25, 2013	46.49	47.19	46.05	46.44	33,864,072	+1.49(+3.31%)
Jul 24, 2013	46.05	46.10	44.81	44.95	27,467,020	-0.67(-1.46%)
Jul 23, 2013	45.60	45.95	45.55	45.62	12,313,246	+0.07(+0.14%)
Jul 22, 2013	45.05	45.55	45.03	45.55	17,361,528	+0.55(+1.22%)
Jul 19, 2013	44.83	45.08	44.73	45.00	19,958,830	+0.25(+0.56%)
Jul 18, 2013	45.35	45.41	44.53	44.75	32,339,442	-1.02(-2.22%)
Jul 17, 2013	45.44	45.86	45.08	45.77	17,427,732	+0.48(+1.06%)
Jul 16, 2013	45.03	45.31	44.81	45.29	18,210,362	+0.42(+0.93%)
Jul 15, 2013	44.95	45.15	44.56	44.87	20,173,826	-0.54(-1.19%)
Jul 12, 2013	44.92	45.41	44.88	45.41	0	+0.53(+1.17%)
Jul 11, 2013	44.78	44.94	44.53	44.89	18,154,764	+0.63(+1.42%)
Jul 10, 2013	43.37	44.41	43.35	44.26	25,731,906	+0.77(+1.77%)
Jul 09, 2013	44.04	44.18	43.22	43.49	33,934,300	-0.44(-1.00%)
Jul 08, 2013	44.48	44.62	43.81	43.93	24,147,200	-0.70(-1.57%)
Jul 05, 2013	44.48	44.64	44.13	44.63	0	+0.03(+0.07%)
Jul 03, 2013	44.48	44.92	44.42	44.60	0	-0.01(-0.02%)
Jul 02, 2013	44.48	44.84	44.40	44.61	0	-0.03(-0.07%)
Jul 01, 2013	45.03	45.11	44.59	44.64	0	-0.10(-0.21%)
Jun 28, 2013	44.40	45.13	44.34	44.73	18,482,034	+0.01(+0.02%)
Jun 27, 2013	45.13	45.23	44.13	44.73	19,459,408	-0.14(-0.31%)
Jun 26, 2013	45.81	46.07	44.79	44.86	30,045,686	-0.40(-0.87%)
Jun 25, 2013	44.24	45.68	44.21	45.26	28,958,946	+1.41(+3.21%)
Jun 24, 2013	43.93	44.09	43.54	43.85	24,267,582	-0.57(-1.29%)
Jun 21, 2013	44.62	44.70	44.09	44.42	34,213,944	-0.18(-0.41%)
Jun 20, 2013	44.96	45.29	44.42	44.61	19,532,670	-0.72(-1.60%)
Jun 19, 2013	45.86	45.98	45.27	45.33	15,339,002	-0.34(-0.75%)
Jun 18, 2013	45.61	45.93	45.41	45.68	15,875,064	+0.23(+0.50%)
Jun 17, 2013	45.11	45.66	45.03	45.45	18,474,552	+0.51(+1.12%)
Jun 14, 2013	45.25	45.35	44.92	44.94	0	-0.42(-0.94%)
Jun 13, 2013	44.83	45.49	44.48	45.37	15,812,555	+0.62(+1.39%)
Jun 12, 2013	45.37	45.38	44.67	44.75	19,982,034	-0.40(-0.89%)
Jun 11, 2013	45.01	45.44	44.78	45.15	16,106,871	-0.27(-0.60%)
Jun 10, 2013	45.48	45.55	45.16	45.42	0	-0.05(-0.11%)
Jun 07, 2013	46.06	46.21	44.97	45.47	0	-0.64(-1.38%)
Jun 06, 2013	46.38	46.73	45.79	46.11	0	-0.13(-0.29%)
Jun 05, 2013	46.61	46.61	45.90	46.24	0	-0.41(-0.88%)
Jun 04, 2013	46.45	46.90	46.28	46.65	0	+0.35(+0.76%)
Jun 03, 2013	46.40	46.62	45.90	46.30	18,260,478	+0.07(+0.16%)
May 31, 2013	46.53	47.03	46.23	46.23	17,046,686	-0.51(-1.09%)
May 30, 2013	46.70	47.16	46.63	46.74	0	+0.05(+0.11%)
May 29, 2013	46.44	46.82	46.24	46.69	18,020,110	+0.03(+0.06%)
May 28, 2013	47.07	47.25	46.62	46.66	14,986,530	-0.14(-0.30%)
May 24, 2013	46.39	46.86	46.25	46.79	0	+0.25(+0.55%)
May 23, 2013	47.03	47.28	46.34	46.54	26,303,376	-0.96(-2.02%)
May 22, 2013	47.79	48.17	47.25	47.50	18,389,620	-0.39(-0.81%)
May 21, 2013	47.83	48.21	47.77	47.89	15,419,605	-0.25(-0.51%)
May 20, 2013	48.28	48.50	48.07	48.13	0	-0.37(-0.77%)
May 17, 2013	48.22	48.55	47.75	48.51	0	+0.71(+1.48%)
May 16, 2013	47.65	48.21	47.60	47.80	15,836,342	+0.07(+0.15%)
May 15, 2013	47.57	47.77	47.36	47.73	0	+0.53(+1.12%)
May 13, 2013	46.85	47.38	46.74	47.20	0	+0.13(+0.27%)
May 10, 2013	46.61	47.07	46.61	47.07	0	+0.39(+0.83%)
May 09, 2013	46.76	46.97	46.55	46.69	13,048,704	-0.01(-0.02%)
May 08, 2013	46.53	46.97	46.53	46.69	0	+0.11(+0.23%)
May 07, 2013	46.47	46.77	46.26	46.58	13,329,564	+0.08(+0.17%)
May 06, 2013	46.47	46.84	46.42	46.50	0	+0.07(+0.14%)
May 03, 2013	46.26	46.50	45.80	46.44	0	+0.64(+1.40%)
May 02, 2013	45.25	45.88	45.10	45.80	20,794,442	+0.71(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.